Revance Therapeutics Inc (RVNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	903.536	1,42%	33,26	32,85	33,776	33,61
02-05-2023	892.780	2,63%	32,50	32,20	33,35	33,14
01-05-2023	520.427	1,45%	31,70	31,70	32,55	32,29
28-04-2023	423.285	0,95%	31,21	30,93	32,35	31,83
27-04-2023	833.616	0,06%	31,88	30,52	32,21	31,53
26-04-2023	613.511	-0,41%	31,67	30,6901	31,67	31,51
25-04-2023	787.159	0,44%	31,26	31,02	31,98	31,64
24-04-2023	636.555	-1,90%	32,11	31,4201	32,19	31,50
21-04-2023	924.740	-1,23%	32,58	31,99	32,96	32,11
20-04-2023	1.240.581	2,85%	31,51	31,3953	32,63	32,51
19-04-2023	521.312	3,50%	30,19	29,86	31,70	31,61
18-04-2023	742.365	1,80%	30,04	29,305	30,74	30,54
17-04-2023	1.409.422	-1,35%	30,29	29,89	32,23	30,00
14-04-2023	1.437.968	-0,10%	30,40	29,75	30,77	30,41
13-04-2023	899.056	-0,26%	30,72	30,27	31,71	30,44
12-04-2023	484.828	-2,80%	31,67	30,48	32,07	30,52
11-04-2023	917.473	-0,22%	31,49	30,40	31,575	31,40
10-04-2023	1.493.621	-7,52%	33,77	30,27	33,85	31,47
06-04-2023	764.060	2,93%	33,22	32,75	34,03	34,03
05-04-2023	573.655	-1,05%	33,11	32,09	33,565	33,06
04-04-2023	477.780	-1,13%	33,80	33,12	33,89	33,41
03-04-2023	697.964	4,91%	32,15	31,96	33,83	33,79
31-03-2023	1.263.098	3,47%	31,39	31,12	32,39	32,21
30-03-2023	632.771	-1,74%	31,93	30,97	32,425	31,13
29-03-2023	815.600	0,92%	31,78	31,45	32,27	31,68
28-03-2023	663.881	-3,96%	32,53	31,35	33,12	31,39
27-03-2023	412.077	3,11%	32,12	32,11	33,12	32,685
24-03-2023	642.947	0,80%	31,24	30,20	32,087	31,70
23-03-2023	516.382	-1,04%	32,23	31,0618	32,90	31,45
22-03-2023	471.253	-3,08%	32,95	31,74	32,95	31,78
21-03-2023	541.413	1,67%	32,51	32,30	33,275	32,79
20-03-2023	793.415	0,37%	32,00	31,41	33,209	32,25
17-03-2023	1.357.715	3,15%	31,17	30,47	32,37	32,13
16-03-2023	838.655	1,63%	30,27	30,00	31,38	31,15
15-03-2023	1.097.596	3,90%	29,18	28,8412	30,86	30,65
14-03-2023	1.287.317	3,65%	29,44	28,73	30,61	29,50
13-03-2023	925.752	-0,59%	28,13	27,79	29,20	28,46
10-03-2023	1.252.508	-7,56%	30,59	28,40	30,79	28,63
09-03-2023	958.150	-3,16%	32,07	30,27	32,1631	30,97
08-03-2023	719.956	-2,83%	32,65	31,54	32,79	31,98
07-03-2023	612.171	-0,24%	33,11	32,30	33,31	32,91
06-03-2023	535.079	-0,36%	32,92	32,27	33,42	32,99
03-03-2023	839.771	4,95%	31,58	31,30	33,485	33,11
02-03-2023	794.986	-2,17%	32,00	30,84	32,435	31,55
01-03-2023	1.679.615	-7,06%	33,50	31,79	34,649	32,25
28-02-2023	2.109.870	-1,14%	35,01	34,08	36,61	34,70
27-02-2023	1.243.698	2,87%	34,39	34,34	35,71	35,10
24-02-2023	593.478	0,21%	33,42	33,08	34,28	34,12
23-02-2023	841.484	3,00%	33,22	33,07	34,74	34,05
22-02-2023	591.833	-0,36%	33,37	32,55	33,87	33,06
21-02-2023	650.167	-1,78%	33,30	32,81	33,92	33,18
20-02-2023	827.926	3,11%	32,79	32,22	34,08	33,78
17-02-2023	827.926	3,11%	32,79	32,22	34,08	33,78
16-02-2023	864.634	-1,36%	32,62	32,4625	34,07	32,76
15-02-2023	640.132	2,50%	32,26	31,86	33,51	33,21
14-02-2023	572.140	0,37%	32,00	31,28	33,34	32,40
13-02-2023	404.921	0,12%	32,39	32,15	32,995	32,28
10-02-2023	829.592	-2,13%	32,65	31,63	32,88	32,24
09-02-2023	483.888	-0,65%	33,37	32,80	34,2455	32,94
08-02-2023	661.381	-4,29%	34,67	32,91	34,75	33,155
07-02-2023	528.008	0,64%	34,37	33,16	34,71	34,64
06-02-2023	458.570	-1,43%	35,07	34,12	35,58	34,42
03-02-2023	648.231	-0,99%	34,52	34,50	35,9125	34,92
02-02-2023	951.396	2,59%	35,00	34,385	35,99	35,27
01-02-2023	918.777	-0,87%	34,60	33,81	35,61	34,38
31-01-2023	3.586.782	5,67%	33,55	33,55	34,92	34,68
30-01-2023	501.876	-0,94%	32,92	32,67	33,79	32,82
27-01-2023	546.425	-2,21%	33,37	32,8808	33,98	33,13
26-01-2023	1.072.622	4,21%	33,50	32,65	34,55	33,88
25-01-2023	832.151	0,46%	32,15	31,60	33,005	32,51
24-01-2023	1.130.501	-3,43%	33,30	32,29	33,95	32,36
23-01-2023	1.760.205	5,71%	31,69	31,14	34,22	33,51
20-01-2023	1.954.054	6,20%	29,62	29,20	31,92	31,00
19-01-2023	953.481	-0,51%	29,23	28,26	29,58	29,19
18-01-2023	1.151.245	4,67%	28,09	27,95	29,93	29,34
17-01-2023	612.113	0,39%	27,85	27,13	28,645	28,03
16-01-2023	1.294.673	9,35%	26,59	26,59	28,80	29,00
13-01-2023	1.294.673	9,35%	26,59	26,59	28,80	29,00
12-01-2023	971.767	-0,90%	26,71	25,80	27,075	26,52
11-01-2023	1.363.620	-5,04%	28,14	26,48	28,30	26,76
10-01-2023	2.313.770	-7,36%	30,00	27,27	30,50	28,18
09-01-2023	6.548.649	54,34%	22,56	22,56	30,59	30,42
06-01-2023	985.701	5,12%	18,91	18,72	19,825	19,71
05-01-2023	669.774	-1,21%	18,74	18,1599	18,935	18,75
04-01-2023	685.818	3,38%	18,53	18,22	19,18	18,98
03-01-2023	796.140	-0,54%	18,83	18,11	18,96	18,36
02-01-2023	629.693	3,60%	18,38	18,06	18,49	19,29
30-12-2022	629.693	3,60%	18,38	18,06	18,49	19,29
29-12-2022	1.041.021	1,64%	18,40	18,245	18,7799	18,62
28-12-2022	1.043.294	-2,08%	18,71	17,965	18,835	18,32
27-12-2022	648.346	-4,59%	19,57	18,67	19,70	18,71
23-12-2022	167.033	-2,13%	19,60	19,185	19,95	19,30
22-12-2022	708.003	2,76%	19,01	18,83	19,735	19,72
21-12-2022	1.227.700	-1,84%	19,60	19,03	19,80	19,19
20-12-2022	963.076	0,62%	19,39	19,39	19,94	19,55
19-12-2022	912.094	-6,23%	20,77	19,42	20,84	19,43
16-12-2022	2.127.559	-3,63%	21,17	20,31	21,45	20,72
15-12-2022	500.971	-1,33%	21,50	21,04	21,74	21,50
14-12-2022	403.816	-1,45%	22,02	21,625	22,27	21,79
13-12-2022	446.093	-0,14%	22,83	21,88	23,16	22,11